Aegon N.V. ADR (NY: AEG )

5.200 USD +0.040 (+0.78%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.22 10.25 9.920 10.04 438,400 -0.12(-1.18%)
Jun 27, 2003 10.32 10.42 10.16 10.16 642,000 +0.19(+1.91%)
Jun 26, 2003 9.890 10.00 9.800 9.970 391,200 +0.16(+1.63%)
Jun 25, 2003 9.860 10.04 9.780 9.810 457,800 -0.09(-0.91%)
Jun 24, 2003 9.840 9.940 9.780 9.900 529,300 -0.01(-0.10%)
Jun 23, 2003 10.04 10.07 9.860 9.910 733,900 -0.55(-5.26%)
Jun 20, 2003 10.58 10.63 10.37 10.46 312,600 +0.05(+0.48%)
Jun 19, 2003 10.65 10.75 10.41 10.41 674,900 -0.71(-6.38%)
Jun 18, 2003 10.88 11.19 10.77 11.12 695,600 +0.02(+0.18%)
Jun 17, 2003 11.22 11.25 10.88 11.10 734,200 +0.02(+0.18%)
Jun 16, 2003 10.87 11.11 10.82 11.08 987,300 +0.51(+4.82%)
Jun 13, 2003 10.95 10.95 10.40 10.57 849,400 -0.64(-5.71%)
Jun 12, 2003 11.00 11.27 10.82 11.21 1,735,700 +0.71(+6.76%)
Jun 11, 2003 10.37 10.52 10.15 10.50 921,500 +0.67(+6.82%)
Jun 10, 2003 9.700 9.850 9.600 9.830 553,800 +0.08(+0.82%)
Jun 09, 2003 9.900 9.980 9.670 9.750 664,600 -0.34(-3.37%)
Jun 06, 2003 10.13 10.20 10.01 10.09 896,600 +0.11(+1.10%)
Jun 05, 2003 9.740 10.00 9.670 9.980 576,600 -0.02(-0.20%)
Jun 04, 2003 9.680 10.00 9.650 10.00 595,300 +0.47(+4.93%)
Jun 03, 2003 9.520 9.620 9.410 9.530 571,100 -0.09(-0.94%)
Jun 02, 2003 9.750 9.890 9.610 9.620 1,022,600 +0.01(+0.10%)
May 30, 2003 9.480 9.620 9.440 9.610 625,100 +0.19(+2.02%)
May 29, 2003 9.480 9.710 9.380 9.420 578,400 -0.13(-1.36%)
May 28, 2003 9.340 9.630 9.300 9.550 910,400 +0.29(+3.13%)
May 27, 2003 8.860 9.310 8.800 9.260 1,085,900 +0.48(+5.47%)
May 23, 2003 8.770 8.840 8.650 8.780 1,931,300 -0.59(-6.30%)
May 22, 2003 8.850 9.430 8.760 9.370 1,051,500 +0.29(+3.19%)
May 21, 2003 8.920 9.080 8.770 9.080 1,295,800 -0.42(-4.42%)
May 20, 2003 9.430 9.660 9.250 9.500 663,800 -0.10(-1.04%)
May 19, 2003 9.890 9.920 9.550 9.600 804,300 -0.86(-8.22%)
May 16, 2003 10.29 10.52 10.25 10.46 455,100 +0.20(+1.95%)
May 15, 2003 10.23 10.27 10.10 10.26 416,000 -0.08(-0.77%)
May 14, 2003 10.46 10.51 10.15 10.34 400,100 +0.26(+2.58%)
May 13, 2003 9.920 10.22 9.920 10.08 531,300 -0.09(-0.88%)
May 12, 2003 9.860 10.20 9.750 10.17 498,300 +0.15(+1.50%)
May 09, 2003 9.710 10.06 9.620 10.02 621,000 +0.35(+3.62%)
May 08, 2003 9.740 9.900 9.670 9.670 845,100 -0.64(-6.21%)
May 07, 2003 10.64 10.64 10.09 10.31 911,600 -0.60(-5.50%)
May 06, 2003 10.52 11.05 10.49 10.91 709,500 -0.02(-0.18%)
May 05, 2003 10.69 11.04 10.60 10.93 783,000 +0.60(+5.81%)
May 02, 2003 10.01 10.36 9.910 10.33 371,600 +0.05(+0.49%)
Apr 30, 2003 10.31 10.39 10.11 10.28 394,700 +0.09(+0.88%)
Apr 29, 2003 10.53 10.63 9.980 10.19 572,900 -0.26(-2.49%)
Apr 28, 2003 9.710 10.51 9.710 10.45 562,300 +0.72(+7.40%)
Apr 25, 2003 9.860 9.870 9.590 9.730 491,800 -0.41(-4.04%)
Apr 24, 2003 10.23 10.26 10.01 10.14 613,500 -0.44(-4.16%)
Apr 23, 2003 10.57 10.65 10.41 10.58 1,118,500 -0.02(-0.19%)
Apr 22, 2003 9.770 10.63 9.770 10.60 1,488,500 +0.61(+6.11%)
Apr 21, 2003 10.01 10.09 9.920 9.990 471,800 +0.00(+0.00%)
Apr 17, 2003 9.930 10.04 9.680 9.990 583,300 -0.05(-0.50%)
Apr 16, 2003 10.33 10.44 10.02 10.04 1,457,000 +0.29(+2.97%)
Apr 15, 2003 9.320 9.880 9.320 9.750 1,004,400 +0.61(+6.67%)
Apr 14, 2003 8.790 9.160 8.790 9.140 602,300 +0.35(+3.98%)
Apr 11, 2003 8.880 8.940 8.640 8.790 511,400 +0.19(+2.21%)
Apr 10, 2003 8.700 8.750 8.540 8.600 316,200 -0.04(-0.46%)
Apr 09, 2003 8.910 9.100 8.600 8.640 700,900 -0.39(-4.32%)
Apr 08, 2003 9.100 9.180 8.940 9.030 597,700 +0.16(+1.80%)
Apr 07, 2003 9.150 9.270 8.850 8.870 865,200 +0.46(+5.47%)
Apr 04, 2003 8.300 8.490 8.250 8.410 450,400 +0.19(+2.31%)
Apr 03, 2003 8.340 8.460 8.140 8.220 499,900 -0.13(-1.56%)
Apr 02, 2003 8.200 8.440 8.100 8.350 563,400 +0.59(+7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.